Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.59 | 36.91 | 36.38 | 36.75 | 280,789 | +0.25(+0.67%) |
Jul 28, 2017 | 36.22 | 36.54 | 36.05 | 36.50 | 246,079 | +0.20(+0.56%) |
Jul 27, 2017 | 36.83 | 36.87 | 35.93 | 36.30 | 324,324 | -0.37(-1.00%) |
Jul 26, 2017 | 37.20 | 37.20 | 36.50 | 36.67 | 634,364 | -0.33(-0.88%) |
Jul 25, 2017 | 36.59 | 37.48 | 36.59 | 36.99 | 564,563 | +0.49(+1.34%) |
Jul 24, 2017 | 36.18 | 36.54 | 36.10 | 36.50 | 294,469 | +0.33(+0.90%) |
Jul 21, 2017 | 36.54 | 36.75 | 35.97 | 36.18 | 431,763 | -0.37(-1.01%) |
Jul 20, 2017 | 36.50 | 36.75 | 36.10 | 36.54 | 511,525 | +0.00(+0.00%) |
Jul 19, 2017 | 35.65 | 36.87 | 35.61 | 36.54 | 664,311 | +0.82(+2.29%) |
Jul 18, 2017 | 35.65 | 35.77 | 35.03 | 35.73 | 445,246 | -0.04(-0.11%) |
Jul 17, 2017 | 34.99 | 36.54 | 34.91 | 35.77 | 912,647 | +1.59(+4.66%) |
Jul 14, 2017 | 34.22 | 34.46 | 33.85 | 34.18 | 586,420 | -0.11(-0.31%) |
Jul 13, 2017 | 34.24 | 34.71 | 34.08 | 34.28 | 508,254 | +0.00(+0.00%) |
Jul 12, 2017 | 35.10 | 35.26 | 34.04 | 34.28 | 697,926 | -0.37(-1.06%) |
Jul 11, 2017 | 35.18 | 35.40 | 34.61 | 34.65 | 683,961 | -0.49(-1.39%) |
Jul 10, 2017 | 35.50 | 35.81 | 35.01 | 35.14 | 545,367 | -0.49(-1.37%) |
Jul 07, 2017 | 36.44 | 36.60 | 34.93 | 35.62 | 1,098,274 | -0.73(-2.01%) |
Jul 06, 2017 | 37.65 | 37.65 | 36.23 | 36.35 | 618,376 | -1.46(-3.87%) |
Jul 05, 2017 | 37.90 | 38.26 | 37.53 | 37.82 | 471,395 | -0.08(-0.21%) |
Jul 03, 2017 | 37.78 | 38.39 | 37.57 | 37.90 | 329,252 | +0.32(+0.86%) |
Jun 30, 2017 | 39.24 | 39.36 | 37.17 | 37.57 | 943,406 | -1.62(-4.15%) |
Jun 29, 2017 | 41.47 | 41.63 | 37.57 | 39.20 | 1,212,468 | -1.42(-3.50%) |
Jun 28, 2017 | 40.34 | 40.90 | 40.21 | 40.62 | 960,258 | +0.45(+1.11%) |
Jun 27, 2017 | 39.69 | 40.29 | 39.40 | 40.17 | 819,288 | +0.49(+1.23%) |
Jun 26, 2017 | 38.63 | 39.93 | 38.59 | 39.69 | 680,623 | +1.14(+2.95%) |
Jun 23, 2017 | 37.98 | 38.59 | 37.90 | 38.55 | 396,498 | +0.69(+1.82%) |
Jun 22, 2017 | 37.57 | 38.10 | 37.49 | 37.86 | 462,105 | +0.24(+0.65%) |
Jun 21, 2017 | 38.51 | 38.67 | 37.45 | 37.61 | 467,947 | -0.85(-2.22%) |
Jun 20, 2017 | 39.16 | 39.16 | 38.34 | 38.47 | 365,057 | -0.93(-2.37%) |
Jun 19, 2017 | 38.91 | 39.60 | 38.30 | 39.40 | 439,012 | +0.73(+1.89%) |
Jun 16, 2017 | 39.16 | 39.20 | 38.35 | 38.67 | 750,912 | -0.73(-1.86%) |
Jun 15, 2017 | 38.79 | 39.52 | 38.47 | 39.40 | 384,334 | +0.32(+0.83%) |
Jun 14, 2017 | 40.09 | 40.25 | 38.87 | 39.08 | 490,595 | -0.97(-2.43%) |
Jun 13, 2017 | 39.93 | 40.58 | 39.85 | 40.05 | 527,618 | +0.24(+0.61%) |
Jun 12, 2017 | 39.36 | 40.19 | 39.16 | 39.81 | 585,380 | +0.73(+1.87%) |
Jun 09, 2017 | 38.14 | 39.24 | 38.08 | 39.08 | 557,256 | +0.97(+2.56%) |
Jun 08, 2017 | 37.37 | 38.30 | 37.13 | 38.10 | 394,365 | +0.89(+2.40%) |
Jun 07, 2017 | 37.53 | 37.94 | 37.07 | 37.21 | 331,922 | -0.28(-0.76%) |
Jun 06, 2017 | 37.45 | 37.82 | 37.33 | 37.49 | 472,562 | -0.20(-0.54%) |
Jun 05, 2017 | 38.06 | 38.47 | 37.61 | 37.69 | 446,464 | -0.16(-0.43%) |
Jun 02, 2017 | 37.21 | 38.43 | 36.88 | 37.86 | 716,429 | +0.69(+1.86%) |
Jun 01, 2017 | 36.19 | 37.29 | 36.15 | 37.17 | 480,049 | +1.22(+3.39%) |
May 31, 2017 | 36.31 | 36.44 | 35.46 | 35.95 | 558,996 | -0.37(-1.01%) |
May 30, 2017 | 36.19 | 36.44 | 35.91 | 36.31 | 297,703 | +0.04(+0.11%) |
May 26, 2017 | 36.35 | 36.60 | 35.91 | 36.27 | 252,171 | -0.16(-0.45%) |
May 25, 2017 | 36.23 | 36.64 | 36.07 | 36.44 | 370,515 | +0.28(+0.79%) |
May 24, 2017 | 36.64 | 36.80 | 35.74 | 36.15 | 574,456 | -0.45(-1.22%) |
May 23, 2017 | 36.56 | 36.84 | 36.11 | 36.60 | 368,775 | +0.08(+0.22%) |
May 22, 2017 | 36.31 | 36.68 | 35.91 | 36.52 | 410,297 | +0.41(+1.12%) |
May 19, 2017 | 35.54 | 36.72 | 35.34 | 36.11 | 474,468 | +0.81(+2.30%) |
May 18, 2017 | 35.14 | 35.87 | 34.81 | 35.30 | 354,567 | +0.04(+0.12%) |
May 17, 2017 | 36.23 | 35.91 | 34.97 | 35.26 | 503,468 | -0.97(-2.69%) |
May 16, 2017 | 36.39 | 36.60 | 35.79 | 36.23 | 500,350 | -0.16(-0.45%) |
May 15, 2017 | 36.52 | 36.72 | 36.19 | 36.39 | 407,053 | +0.16(+0.45%) |
May 12, 2017 | 35.95 | 36.56 | 35.91 | 36.23 | 418,140 | -0.41(-1.11%) |
May 11, 2017 | 36.44 | 36.84 | 35.91 | 36.64 | 533,744 | +0.08(+0.22%) |
May 10, 2017 | 36.23 | 36.92 | 35.95 | 36.56 | 748,381 | +0.37(+1.01%) |
May 09, 2017 | 34.81 | 36.48 | 34.64 | 36.19 | 842,495 | +1.38(+3.97%) |
May 08, 2017 | 34.97 | 35.18 | 34.53 | 34.81 | 489,059 | -0.24(-0.70%) |
May 05, 2017 | 35.26 | 35.46 | 34.85 | 35.05 | 579,002 | +0.00(+0.00%) |
May 04, 2017 | 35.34 | 35.34 | 34.53 | 35.05 | 501,462 | -0.12(-0.35%) |
May 03, 2017 | 35.18 | 35.40 | 34.93 | 35.18 | 568,668 | -0.24(-0.69%) |
May 02, 2017 | 35.18 | 35.83 | 35.10 | 35.42 | 591,190 | +0.32(+0.93%) |